Forbes Precision

Forbes Precision Tools & Machine Parts Ltd Historical Data

NSEBSE

₹171.7

(0.73%)

Sep 12, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

12/08/2025

To Date

12/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
13-Aug-2025	170.2	171.65	158.6	166.15	379	28,66,229	12,299
14-Aug-2025	166.3	169.8	159.95	161.15	294	18,66,338	6,622
18-Aug-2025	164	169.95	163.55	168.5	253	52,94,688	27,270
19-Aug-2025	173.9	175.55	166.2	173.6	294	19,31,389	6,879
20-Aug-2025	171	176.2	171	172.15	124	9,46,787	4,454
21-Aug-2025	175	175	167.1	173.35	120	5,82,998	1,819
22-Aug-2025	174.85	185	168.55	173.15	253	12,47,896	3,624
25-Aug-2025	176.75	179.95	171.15	171.8	174	14,40,648	5,946
26-Aug-2025	172	180	169.05	173.75	288	20,00,475	6,560
28-Aug-2025	168.8	176.75	165	168.55	193	12,06,221	5,817
29-Aug-2025	170	172	162.05	168.9	115	5,23,328	1,960
01-Sep-2025	168	175	167.2	168.2	147	3,96,276	1,333
02-Sep-2025	168.1	175	168.1	174.45	122	10,41,950	4,876
03-Sep-2025	174.5	176.9	171.8	173.75	191	7,31,381	2,773
04-Sep-2025	173.65	179.9	169	170.85	210	10,63,007	3,630
05-Sep-2025	170.45	173.75	166.15	169.4	164	12,72,394	3,984
08-Sep-2025	174	174	167.7	170.05	117	9,89,040	3,980
09-Sep-2025	170	173.5	167	170	155	7,80,576	2,904
10-Sep-2025	173.85	174	168.05	170.85	120	6,59,510	2,339
11-Sep-2025	170.2	174.75	165.15	170.45	288	19,01,348	6,718

Forbes Precision: Related NEWS

No Record Found

Invest wise with Expert advice